Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 195,000 |
28 Jul 2021 | HKD | 0.455 | 0.455 | 0.415 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,011,000 |
27 Jul 2021 | HKD | 0.46 | 0.46 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 1,032,000 |
26 Jul 2021 | HKD | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,230,000 |
23 Jul 2021 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,314,000 |
22 Jul 2021 | HKD | 0.435 | 0.44 | 0.41 | 0.44 | 0.44 | +0.015 (+3.53%) | 879,000 |
21 Jul 2021 | HKD | 0.47 | 0.47 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,563,000 |
20 Jul 2021 | HKD | 0.455 | 0.465 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 651,000 |
19 Jul 2021 | HKD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,683,000 |
16 Jul 2021 | HKD | 0.475 | 0.485 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,770,000 |
15 Jul 2021 | HKD | 0.465 | 0.49 | 0.455 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,278,000 |
14 Jul 2021 | HKD | 0.475 | 0.475 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 804,000 |
13 Jul 2021 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,089,000 |
12 Jul 2021 | HKD | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 669,000 |
9 Jul 2021 | HKD | 0.465 | 0.475 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 912,000 |
8 Jul 2021 | HKD | 0.46 | 0.47 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,641,000 |
7 Jul 2021 | HKD | 0.43 | 0.46 | 0.43 | 0.455 | 0.455 | +0.025 (+5.81%) | 2,025,000 |
6 Jul 2021 | HKD | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 513,000 |
5 Jul 2021 | HKD | 0.42 | 0.435 | 0.39 | 0.42 | 0.42 | +0.005 (+1.20%) | 5,271,000 |
2 Jul 2021 | HKD | 0.48 | 0.5 | 0.415 | 0.415 | 0.415 | -0.045 (-9.78%) | 1,605,000 |
30 Jun 2021 | HKD | 0.445 | 0.49 | 0.435 | 0.46 | 0.46 | +0.03 (+6.98%) | 2,235,000 |
29 Jun 2021 | HKD | 0.45 | 0.45 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 933,000 |
28 Jun 2021 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 105,000 |
25 Jun 2021 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
24 Jun 2021 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 27,000 |
23 Jun 2021 | HKD | 0.465 | 0.465 | 0.435 | 0.455 | 0.455 | +0.025 (+5.81%) | 1,500,000 |
22 Jun 2021 | HKD | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,140,000 |
21 Jun 2021 | HKD | 0.42 | 0.445 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 3,573,000 |
18 Jun 2021 | HKD | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 978,000 |
17 Jun 2021 | HKD | 0.445 | 0.445 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,575,000 |